楠梓電 (2316)-永豐金-鳳山券商分點個股進出

台股 » 個股 » 楠梓電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

楠梓電

(2316)

可現股當沖

股價
45.35
漲跌
▼3.00
漲幅
-6.20%
成交量
15,545張
產業
上市電子零組件類股
329人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

楠梓電 (2316)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.1	47.10	1	48.60	45.35	1.1	5,370	0.02%
2024/05/02	8.1	48.60	5	48.55	48.35	3.1	5,180	0.06%
2024/04/30	3	47.35	4.1	47.18	49.20	-1.1	4,804	-0.02%
2024/04/29	0.1	44.70	0	0.00	44.75	0.1	4,657	0.00%
2024/04/26	0	0.00	1	44.50	44.05	-1	5,190	-0.02%
2024/04/25	4	44.21	15	44.72	43.75	-11	5,210	-0.21%
2024/04/24	18	44.16	9.1	44.39	44.40	9	5,008	0.18%
2024/04/23	0.1	39.85	0.1	40.30	40.40	0	4,857	0.00%
2024/04/19	1.1	42.10	1.1	40.92	40.85	0	4,826	0.00%
2024/04/18	0.1	41.30	0	0.00	41.45	0.1	4,792	0.00%
2024/04/17	0	0.00	0.1	41.65	42.45	-0.1	4,777	0.00%
2024/04/16	0	0.00	1	41.85	40.95	-1	4,760	-0.02%
2024/04/15	3.1	44.81	2	43.50	43.30	1.1	4,734	0.02%
2024/04/12	0	0.00	0.1	44.30	45.05	-0.1	4,685	0.00%
2024/04/11	1	44.40	0	0.00	44.20	1	4,641	0.02%
2024/04/10	17.1	47.47	25.1	46.59	45.50	-8	4,608	-0.17%
2024/04/09	0.1	45.55	0.1	45.50	46.35	0.1	4,445	0.00%
2024/04/08	0.1	46.55	0	0.00	46.75	0.1	4,372	0.00%
2024/04/03	8	44.60	0	0.00	44.55	8	4,282	0.19%
2024/04/02	0	43.75	1	43.80	43.80	-1	4,229	-0.02%
2024/04/01	0	0.00	21	43.54	44.15	-21	4,203	-0.50%
2024/03/29	21	44.27	0	0.00	43.30	21	4,117	0.51%
2024/03/27	2	42.23	0	0.00	42.55	2	3,950	0.05%
2024/03/26	1	44.70	6.1	43.32	43.10	-5.1	3,888	-0.13%
2024/03/25	0.1	41.40	2.1	42.54	44.45	-2.1	3,696	-0.06%
2024/03/22	1.1	41.00	0.1	40.80	40.65	1	3,510	0.03%
2024/03/21	1.1	41.51	1.5	41.47	40.60	-0.4	3,487	-0.01%
2024/03/20	0.1	41.37	2.1	41.63	41.20	-1.9	3,474	-0.06%
2024/03/19	28.1	43.53	55	42.82	42.00	-27	3,455	-0.78%
2024/03/18	11	43.24	9	42.49	43.25	2	3,248	0.06%
2024/03/15	19	39.26	4	39.15	39.35	15	3,101	0.48%
2024/03/14	2	39.33	0	0.00	39.05	2	3,083	0.06%
2024/03/12	6	42.01	1	41.65	41.70	5	2,994	0.17%
2024/03/11	6	40.93	0.1	41.00	41.00	6	2,932	0.20%
2024/03/08	0.1	39.35	9.1	41.21	41.55	-9	2,875	-0.31%
2024/03/07	5.1	40.50	4	40.25	39.90	1.1	2,798	0.04%
2024/03/06	4	41.06	10	41.01	41.25	-6	2,737	-0.22%
2024/03/05	7	40.05	7	39.79	39.85	0	2,530	0.00%
2024/03/04	1	37.60	4	37.20	38.00	-3	2,288	-0.13%
2024/03/01	2	36.65	2	36.10	36.65	0	2,199	0.00%
2024/02/29	0	0.00	1	35.20	35.25	-1	2,181	-0.05%
2024/02/27	1	34.80	0	0.00	34.70	1	2,185	0.05%
2024/02/26	1	35.50	0	0.00	35.20	1	2,202	0.05%
2024/02/23	0	0.00	5	35.85	35.60	-5	2,227	-0.22%
2024/02/22	1	36.15	0	0.00	35.85	1	2,296	0.04%
2024/02/21	4	36.41	0	0.00	36.10	4	2,312	0.17%
2024/02/19	0	0.00	5	36.54	36.50	-5	2,300	-0.22%
2024/02/16	0	0.00	1.1	35.64	36.00	-1.1	2,283	-0.05%
2024/02/15	2.1	35.10	0	0.00	35.00	2.1	2,267	0.09%
2024/02/01	1	35.00	1	35.20	35.20	0	2,311	0.00%
2024/01/31	1	34.90	0	0.00	34.85	1	2,335	0.04%
2024/01/29	0	0.00	0.1	34.90	35.25	-0.1	2,334	0.00%
2024/01/26	2.1	35.38	0	0.00	34.55	2.1	2,332	0.09%
2024/01/25	1.1	35.88	1	36.50	35.85	0.1	2,333	0.00%
2024/01/24	0	0.00	2	36.20	36.25	-2	2,286	-0.09%
2024/01/23	5	35.96	3	35.60	35.45	2	2,242	0.09%
2024/01/22	13	37.75	12	38.69	36.50	1	2,058	0.05%
2024/01/19	8	39.53	3	40.00	40.55	5	1,467	0.34%
2024/01/11	0	0.00	1	37.55	37.80	-1	1,402	-0.07%
2024/01/09	1	37.10	0	0.00	37.90	1	1,454	0.07%
2024/01/08	0	0.00	1	37.60	37.60	-1	1,444	-0.07%
2024/01/04	1	37.10	0	0.00	37.35	1	1,486	0.07%
2023/12/20	0	0.00	2	37.68	37.70	-2	2,220	-0.09%
2023/12/19	2	36.50	0	0.00	36.90	2	2,494	0.08%
2023/12/18	1	37.50	1	37.50	37.25	0	2,520	0.00%
2023/12/15	5	38.05	1	38.00	37.90	4	2,626	0.15%
2023/12/14	0	0.00	2	38.58	38.65	-2	2,634	-0.08%
2023/12/13	1	37.85	0	0.00	37.85	1	2,667	0.04%
2023/12/12	1	38.15	1	38.80	37.90	0	2,774	0.00%
2023/12/07	1	38.10	0	0.00	37.85	1	2,828	0.04%
2023/12/06	0	0.00	1	38.60	37.85	-1	2,883	-0.03%
2023/12/05	1	38.00	2	38.13	38.10	-1	2,993	-0.03%
2023/12/04	3	39.70	2	39.00	38.60	1	3,340	0.03%
2023/12/01	0	0.00	1	37.90	38.10	-1	3,508	-0.03%
2023/11/29	1	36.90	0	0.00	36.85	1	3,479	0.03%
2023/11/28	1	37.00	0	0.00	37.30	1	3,506	0.03%
2023/11/24	0.3	38.01	20	37.80	37.75	-19.7	3,555	-0.55%
2023/11/22	20	39.13	4	39.05	39.15	16	3,563	0.45%
2023/11/21	0	0.00	2	38.95	38.85	-2	3,554	-0.06%
2023/11/20	4	37.90	1	37.40	37.80	3	3,503	0.09%
2023/11/16	2	36.60	0	0.00	36.60	2	3,520	0.06%
2023/11/14	0	0.00	0.1	36.50	36.45	-0.1	3,561	0.00%
2023/11/13	0.1	36.30	0.1	36.50	36.50	0	3,610	0.00%
2023/11/10	0.1	36.60	1.1	37.49	36.55	-1	3,655	-0.03%
2023/11/08	0.1	36.20	0	0.00	35.95	0.1	3,925	0.00%
2023/11/07	0	0.00	1	36.20	35.65	-1	4,059	-0.02%
2023/11/06	0	0.00	0.1	35.54	35.70	-0.1	4,183	0.00%
2023/11/03	1.1	35.78	0	35.50	34.85	1.1	4,295	0.03%
2023/11/02	0.1	35.60	0	0.00	35.45	0.1	4,405	0.00%
2023/11/01	0	0.00	1	34.85	34.50	-1	4,416	-0.02%
2023/10/31	1	33.90	0	0.00	33.60	1	4,435	0.02%
2023/10/27	0	0.00	1	34.70	34.25	-1	4,510	-0.02%
2023/10/26	1	34.10	0	0.00	34.05	1	4,600	0.02%
2023/10/25	0	0.00	2	34.65	35.10	-2	4,632	-0.04%
2023/10/24	0	0.00	1	32.85	33.75	-1	4,658	-0.02%
2023/10/23	2	32.68	0.1	33.00	32.85	2	4,752	0.04%
2023/10/20	1	33.20	0	0.00	32.85	1	4,924	0.02%
2023/10/19	1.1	32.53	0	0.00	33.20	1.1	5,080	0.02%
2023/10/18	0	0.00	2	33.30	32.90	-2	5,460	-0.04%
2023/10/17	3	34.23	0.1	34.25	33.60	3	5,932	0.05%
2023/10/16	0	0.00	1	35.50	35.00	-1	6,281	-0.02%
2023/10/13	1.1	35.85	0	0.00	35.85	1.1	6,385	0.02%
2023/10/12	0	0.00	0.1	36.93	36.80	-0.1	6,419	0.00%
2023/10/11	2.1	37.69	6.1	37.20	36.65	-4	6,398	-0.06%
2023/10/06	0.1	38.53	11.1	38.18	37.90	-11	6,359	-0.17%
2023/10/05	0.1	38.98	0	0.00	38.60	0.1	6,316	0.00%
2023/10/04	0	0.00	0.1	39.70	39.70	-0.1	6,273	0.00%
2023/10/03	0	0.00	20.1	40.00	40.10	-20.1	6,240	-0.32%
2023/10/02	1.1	40.94	24	40.49	39.55	-22.9	6,148	-0.37%
2023/09/28	29	41.13	1	41.15	40.30	28	6,067	0.46%
2023/09/27	14	39.05	84	39.31	39.75	-70	5,836	-1.20%
2023/09/26	3	39.55	12	39.39	38.70	-9	5,742	-0.16%
2023/09/25	1	40.10	4.1	39.75	39.40	-3.1	5,674	-0.05%
2023/09/22	29.1	39.49	10	40.18	40.50	19.1	5,553	0.34%
2023/09/21	0	0.00	0.1	36.90	37.50	-0.1	5,262	0.00%
2023/09/20	1.1	38.18	4.1	38.49	37.70	-3	5,212	-0.06%
2023/09/19	5.1	38.05	0	0.00	38.20	5.1	5,096	0.10%
2023/09/18	4	37.84	6.1	37.59	37.50	-2.1	5,050	-0.04%
2023/09/15	8.1	37.64	1.1	35.65	37.85	7	4,985	0.14%
2023/09/14	0.1	35.50	1	35.55	35.65	-1	4,871	-0.02%
2023/09/12	0	0.00	0.5	35.35	35.45	-0.5	4,819	-0.01%
2023/09/11	0	0.00	0.1	36.10	35.40	-0.1	4,774	0.00%
2023/09/08	60	38.30	8	38.15	38.30	52	4,705	1.11%
2023/09/07	104.1	38.01	80	37.70	38.40	24.1	4,576	0.53%	大買/
2023/09/06	8	38.05	16	38.39	38.50	-8	4,210	-0.19%
2023/09/05	0	0.00	3	34.90	35.00	-3	3,979	-0.08%
2023/08/31	3	34.40	1	34.80	34.60	2	3,913	0.05%
2023/08/30	4	35.56	2	34.70	34.60	2	3,890	0.05%
2023/08/29	1	33.10	0	0.00	33.30	1	3,829	0.03%
2023/08/25	1	34.20	0	0.00	34.05	1	3,768	0.03%
2023/08/22	0	0.00	6	35.00	35.20	-6	3,680	-0.16%
2023/08/18	0	0.00	3	36.66	35.65	-3	3,615	-0.08%
2023/08/17	3	37.12	1	36.75	37.10	2	3,573	0.06%
2023/08/16	1	35.55	0	0.00	36.50	1	3,513	0.03%
2023/08/15	0	0.00	8	37.22	36.80	-8	3,443	-0.23%
2023/08/14	20	37.63	7	37.61	37.50	13	3,319	0.39%
2023/08/11	1	34.50	30	34.32	35.00	-29	3,095	-0.94%
2023/08/10	5	36.21	3.6	35.64	35.20	1.4	2,921	0.05%
2023/08/09	9	39.48	1.1	40.79	39.10	8	2,786	0.29%
2023/08/08	11.6	43.46	17	43.19	43.40	-5.4	2,654	-0.20%
2023/08/07	4.1	46.58	2	44.90	47.10	2.1	2,536	0.08%
2023/08/04	3	43.27	1	43.15	45.20	2	2,472	0.08%
2023/08/02	12.3	41.98	5	42.76	43.85	7.3	2,432	0.30%
2023/08/01	1.3	44.82	0	0.00	46.45	1.3	2,372	0.05%
2023/07/31	0	0.00	2.5	48.20	44.90	-2.5	2,332	-0.11%
2023/07/28	2	45.30	3	46.32	47.95	-1	2,225	-0.04%
2023/07/27	0	0.00	13.7	45.76	45.90	-13.7	2,173	-0.63%
2023/07/26	4	44.51	2	44.93	44.85	2	2,115	0.09%
2023/07/25	40	48.64	25.7	48.75	45.95	14.3	2,001	0.71%
2023/07/24	29	46.89	7	46.96	47.05	22	1,817	1.21%
2023/07/21	9	41.35	10.3	42.13	42.80	-1.3	1,638	-0.08%
2023/07/20	13	38.06	19.6	38.31	38.95	-6.6	1,237	-0.54%
2023/07/19	19	36.32	12	35.64	37.10	7	737	0.95%
2023/07/18	2	33.68	40.9	33.75	33.75	-38.9	329	-11.81%
2023/07/17	1	30.40	3	30.27	30.70	-2	209	-0.96%
2023/07/13	0	0.00	1	28.60	27.60	-1	137	-0.73%
2023/07/05	0.3	28.20	0	0.00	28.20	0.3	137	0.22%
2023/06/16	1	28.20	0	0.00	28.35	1	181	0.55%
2023/06/06	0	28.10	0	0.00	28.00	0	175	0.00%
2023/04/28	0	0.00	0	28.50	28.55	0	173	0.00%
2023/04/25	0	0.00	1	28.85	28.80	-1	173	-0.58%
2023/04/20	0	0.00	2	29.30	29.40	-2	169	-1.18%
2023/04/10	0	29.00	0	0.00	29.05	0	147	0.00%
2023/03/31	0	28.60	0	0.00	28.70	0	139	0.00%
2023/03/29	0	28.20	0	0.00	28.40	0	135	0.00%
2023/03/28	0	28.30	0	0.00	28.35	0	136	0.00%
2023/03/16	0	0.00	0.2	27.75	27.85	-0.2	104	-0.19%
2023/03/07	2	28.40	0	0.00	28.40	2	107	1.85%
2023/02/15	2	27.90	0	0.00	28.05	2	121	1.65%
2022/12/13	0	0.00	0	26.05	26.15	0	169	0.00%
2022/11/02	0	0.00	1	23.70	23.55	-1	150	-0.67%
2022/10/19	0	22.80	0	0.00	22.90	0	151	0.00%
2022/10/13	1	22.80	0	0.00	21.50	1	149	0.67%
2022/08/10	0	27.55	0	0.00	27.45	0	171	0.00%
2022/07/11	0.1	27.55	0	0.00	27.55	0.1	200	0.05%
2022/07/05	0	27.90	0	0.00	28.00	0	211	0.00%
2022/06/15	0	29.50	0	0.00	29.35	0	230	0.00%
2022/05/30	0	0.00	2	29.05	29.15	-2	276	-0.72%
2022/05/12	0	0.00	1	27.60	27.65	-1	357	-0.28%
2022/05/04	0	0.00	0	29.15	29.00	0	390	0.00%
2022/04/18	1	29.15	0	0.00	29.15	1	880	0.11%
2022/04/11	0	29.40	0	0.00	28.75	0	1,097	0.00%
2022/04/07	0	30.25	0	0.00	29.55	0	1,289	0.00%
2022/04/06	1	30.35	0	0.00	30.35	1	1,434	0.07%
2022/03/31	0	31.10	0	0.00	31.00	0	2,196	0.00%
2022/03/09	1	30.95	1	30.70	30.95	0	2,395	0.00%
2022/02/21	1	34.00	0	0.00	34.00	1	2,364	0.04%
2022/02/08	1	33.00	0	0.00	33.35	1	2,321	0.04%
2022/01/24	0	0.00	2	33.00	33.20	-2	2,291	-0.09%
2022/01/21	2	34.15	0	0.00	34.00	2	2,274	0.09%
2022/01/20	0	0.00	2	35.33	35.25	-2	2,246	-0.09%
2022/01/19	5	34.84	1	35.45	35.10	4	2,232	0.18%
2022/01/17	1	35.30	2	35.88	35.05	-1	2,160	-0.05%
2022/01/14	2	34.53	0	0.00	34.70	2	2,044	0.10%
2022/01/12	1	35.40	4	34.90	35.20	-3	1,938	-0.15%
2022/01/06	3	35.68	3	34.90	34.90	0	1,711	0.00%
2022/01/04	0	0.00	0.2	35.35	35.50	-0.2	1,601	-0.01%
2022/01/03	1	36.25	0	0.00	35.20	1	1,566	0.06%
2021/12/30	0	0.00	5	37.00	37.00	-5	1,491	-0.34%
2021/12/29	17	37.09	10	36.90	36.60	7	1,363	0.51%
2021/12/28	7	39.06	11	37.47	36.80	-4	1,209	-0.33%
2021/12/27	8	37.14	11.9	37.72	37.75	-3.9	618	-0.63%
2021/12/24	0	0.00	33	33.42	34.35	-33	446	-7.39%
2021/12/22	0	0.00	0.1	30.60	30.65	-0.1	300	-0.02%
2021/12/13	0	0.00	2	30.90	31.35	-2	255	-0.78%
2021/12/01	0	0.00	0.5	29.15	29.30	-0.5	200	-0.25%
2021/11/08	0	0.00	1	29.10	28.95	-1	205	-0.49%
2021/11/05	0.4	28.85	0	0.00	29.00	0.4	208	0.19%
2021/08/12	0	0.00	0	28.95	28.95	0	450	-0.01%
2021/08/10	1	29.60	0	0.00	29.30	1	469	0.21%
2021/07/30	1	29.90	0	0.00	29.90	1	599	0.17%
2021/07/28	0	0.00	10	29.80	30.35	-10	613	-1.63%
2021/07/22	0	0.00	1	30.40	30.20	-1	707	-0.14%
2021/07/21	1	29.80	0	0.00	30.00	1	720	0.14%
2021/07/14	1	31.05	3	30.93	30.70	-2	846	-0.24%
2021/07/13	12	31.26	0	0.00	31.20	12	891	1.35%
2021/07/08	0	0.00	1	30.60	30.60	-1	1,597	-0.06%
2021/07/07	1	30.20	0	0.00	30.30	1	1,661	0.06%
2021/07/06	1	30.35	0	0.00	30.30	1	1,667	0.06%
2021/07/05	0	0.00	1	30.55	30.60	-1	1,680	-0.06%
2021/06/28	1	30.30	1	30.70	30.35	0	1,733	0.00%
2021/06/23	0	0.00	0.6	29.90	30.10	-0.6	1,781	-0.03%
2021/06/04	0	0.00	1	29.35	29.10	-1	1,868	-0.05%
2021/06/01	0	0.00	1	29.65	29.60	-1	1,900	-0.05%
2021/05/25	1	28.50	0	0.00	28.55	1	1,939	0.05%
2021/05/19	0	0.00	1.7	27.69	27.60	-1.7	1,948	-0.09%
2021/05/18	0	0.00	1	27.20	27.60	-1	1,948	-0.05%
2021/05/12	1	27.55	3	29.55	27.50	-2	1,904	-0.10%
2021/05/11	2	30.20	0	0.00	30.00	2	1,867	0.11%
2021/05/10	9	31.63	7	31.45	31.45	2	1,862	0.11%
2021/05/07	5	31.10	5	31.95	32.00	0	1,873	0.00%
2021/05/06	10	31.10	10	31.12	31.05	0	1,871	0.00%
2021/05/04	0	0.00	4	31.50	31.10	-4	1,880	-0.21%
2021/05/03	16	33.20	12	32.72	32.50	4	1,860	0.22%
2021/04/29	5	34.85	5	34.65	34.55	0	1,830	0.00%
2021/04/26	0	0.00	5	34.30	34.30	-5	1,820	-0.27%
2021/04/23	1	34.40	0	0.00	34.50	1	1,832	0.05%
2021/04/22	12	35.59	8	35.58	34.45	4	1,838	0.22%
2021/04/21	2	36.15	11	36.60	36.30	-9	1,792	-0.50%
2021/04/20	10	35.65	11	35.99	36.15	-1	1,760	-0.06%
2021/04/19	11	35.90	10	36.17	36.20	1	1,744	0.06%
2021/04/16	0	0.00	5	36.58	36.85	-5	1,688	-0.30%
2021/04/15	6	36.67	2	37.15	36.25	4	1,612	0.25%
2021/04/14	15	37.14	17.1	37.64	38.25	-2.1	1,465	-0.14%
2021/04/13	6	33.70	6	34.13	34.80	0	973	0.00%
2021/04/09	0	0.00	1	32.60	32.30	-1	944	-0.11%
2021/04/08	0	0.00	3	32.70	32.75	-3	935	-0.32%
2021/04/07	0	0.00	1	32.20	32.20	-1	917	-0.11%
2021/03/30	0	0.00	0.5	31.45	31.45	-0.5	904	-0.06%
2021/03/26	0	0.00	4.5	32.07	32.35	-4.5	888	-0.51%
2021/03/24	1	31.45	10	31.45	31.60	-9	848	-1.06%
2021/03/23	0	0.00	11	31.40	31.05	-11	832	-1.32%
2021/03/17	0.1	30.50	0	0.00	30.60	0.1	844	0.01%
2021/03/15	0	0.00	1	30.50	30.45	-1	878	-0.11%
2021/03/08	1	30.15	0	0.00	30.15	1	838	0.12%
2021/02/02	0	0.00	1	30.50	30.30	-1	779	-0.13%
2021/01/29	1	29.90	0	0.00	29.85	1	764	0.13%
2021/01/25	0	0.00	3	30.77	30.70	-3	728	-0.41%
2021/01/22	1	30.30	0	0.00	30.30	1	722	0.14%
2021/01/21	2	30.30	0	0.00	30.30	2	723	0.28%
2021/01/20	1	30.70	1	30.65	30.20	0	715	0.00%
2021/01/07	0	0.00	0.7	30.90	30.95	-0.7	620	-0.11%
2020/12/31	0	0.00	1	31.80	31.70	-1	568	-0.18%
2020/12/30	0.1	31.50	0	0.00	31.65	0.1	566	0.02%
2020/12/23	0	0.00	1	30.70	30.55	-1	590	-0.17%
2020/12/22	1	30.25	0.4	30.50	30.50	0.6	591	0.10%
2020/12/16	0	0.00	1	31.10	31.40	-1	650	-0.15%
2020/12/15	1	30.65	0	0.00	30.35	1	670	0.15%
2020/12/14	1	31.45	0	0.00	31.50	1	699	0.14%
2020/12/09	0	0.00	1	31.34	31.40	-1	672	-0.15%
2020/12/03	1	31.00	1	31.45	31.00	0	737	0.00%
2020/12/02	1	30.90	0	0.00	31.00	1	746	0.13%
2020/12/01	0	0.00	2	30.95	31.10	-2	750	-0.27%
2020/11/30	0	0.00	1	31.60	31.15	-1	755	-0.13%
2020/11/26	0.2	30.50	2	30.85	30.80	-1.8	763	-0.23%
2020/11/25	1	30.75	0	0.00	30.75	1	773	0.13%
2020/11/24	0	0.00	22	31.03	31.05	-22	796	-2.76%
2020/11/23	0	0.00	1	30.60	30.65	-1	859	-0.12%
2020/11/19	1	30.70	1	30.60	30.70	0	944	0.00%
2020/11/18	1	30.40	0	0.00	30.40	1	1,008	0.10%
2020/11/16	0	0.00	2	29.75	29.75	-2	1,037	-0.19%
2020/11/13	2	29.55	0	0.00	29.50	2	1,049	0.19%
2020/11/04	0.2	28.90	0	0.00	28.90	0.2	1,256	0.02%
2020/10/12	1	30.15	0	0.00	30.00	1	1,853	0.05%
2020/10/05	1	31.00	0	0.00	31.00	1	2,280	0.04%
2020/09/23	5	29.80	0	0.00	29.55	5	2,303	0.22%
2020/09/21	0	0.00	12.4	30.54	30.55	-12.4	2,381	-0.52%
2020/09/17	0	0.00	2	30.85	31.05	-2	2,431	-0.08%
2020/09/10	0	0.00	2	31.55	31.20	-2	2,497	-0.08%
2020/09/09	0	0.00	5	30.70	31.15	-5	2,482	-0.20%
2020/09/08	1	31.60	0	0.00	31.05	1	2,492	0.04%
2020/09/07	0	0.00	1	31.75	31.45	-1	2,518	-0.04%
2020/09/03	5	31.93	0	0.00	32.00	5	2,574	0.19%
2020/08/31	0	0.00	1	31.80	31.65	-1	2,721	-0.04%
2020/08/28	0	0.00	2	31.15	31.15	-2	2,806	-0.07%
2020/08/25	0	0.00	1	31.30	31.10	-1	2,839	-0.04%
2020/08/24	2	30.83	0	0.00	30.95	2	2,837	0.07%
2020/08/21	1	30.35	0	0.00	31.00	1	2,849	0.04%
2020/08/19	0	0.00	4	32.63	31.50	-4	2,783	-0.14%
2020/08/17	2	32.95	3	32.90	32.30	-1	2,785	-0.04%
2020/08/13	1	31.70	2	32.40	31.60	-1	2,757	-0.04%
2020/08/12	1	31.45	0	0.00	31.80	1	2,750	0.04%
2020/08/11	2	31.45	0	0.00	31.65	2	2,792	0.07%
2020/08/07	4	32.03	0	0.00	31.55	4	2,881	0.14%
2020/08/06	3	33.00	0	0.00	32.25	3	2,976	0.10%
2020/08/05	1	32.20	2	32.43	32.35	-1	2,985	-0.03%
2020/08/03	1	31.90	1	32.85	31.75	0	3,005	0.00%
2020/07/28	1	30.75	1	31.10	29.55	0	3,169	0.00%
2020/07/27	6	30.70	6	30.73	30.70	0	3,190	0.00%
2020/07/24	3	31.33	2	30.85	31.00	1	3,238	0.03%
2020/07/23	0	0.00	11.9	32.39	32.90	-11.9	3,215	-0.37%
2020/07/22	1	31.85	1	32.05	32.05	0	3,209	0.00%
2020/07/13	0	0.00	0.8	31.85	31.95	-0.8	3,465	-0.02%
2020/07/09	6	31.65	6	31.73	31.70	0	3,509	0.00%
2020/07/08	6	32.71	5	32.70	32.70	1	3,475	0.03%
2020/07/07	249	34.62	250	34.19	33.30	-1	3,438	-0.03%	大買/大賣/
2020/07/06	5	32.05	10	32.28	32.20	-5	3,247	-0.15%
2020/07/03	5	31.95	2	31.55	31.90	3	3,287	0.09%
2020/07/01	0	0.00	2	31.88	31.60	-2	3,329	-0.06%
2020/06/30	1	31.90	3	32.30	31.80	-2	3,329	-0.06%
2020/06/24	0	0.00	4	32.00	31.85	-4	3,283	-0.12%
2020/06/19	7	30.85	17	30.84	30.75	-10	3,377	-0.30%
2020/06/18	2	31.00	1	30.50	31.05	1	3,388	0.03%
2020/06/17	5	30.27	3	30.05	30.05	2	3,362	0.06%
2020/06/15	0	0.00	0	29.75	29.90	0	3,462	0.00%
2020/06/11	4	30.13	0	0.00	29.80	4	3,551	0.11%
2020/06/10	2	31.03	2	31.40	31.05	0	3,575	0.00%
2020/06/09	12	31.68	0	0.00	31.00	12	3,675	0.33%
2020/06/08	1	31.90	0	0.00	31.75	1	3,732	0.03%
2020/06/05	9	32.43	7	32.58	32.60	2	3,822	0.05%
2020/06/04	0	0.00	16	32.78	33.25	-16	3,757	-0.43%
2020/06/01	0	0.00	10	30.50	30.50	-10	3,773	-0.26%
2020/05/29	1	29.90	1	29.90	29.85	0	3,832	0.00%
2020/05/27	0	0.00	1	30.25	30.20	-1	3,990	-0.03%
2020/05/26	1	30.10	3	30.27	30.10	-2	4,049	-0.05%
2020/05/25	2	29.58	5	29.89	29.75	-3	4,099	-0.07%
2020/05/21	2	30.20	4	30.00	30.20	-2	4,252	-0.05%
2020/05/20	18	29.64	16	29.85	29.80	2	4,306	0.05%
2020/05/19	10	30.00	0	0.00	29.90	10	4,304	0.23%
2020/05/18	11	31.31	1	30.30	29.70	10	4,332	0.23%
2020/05/15	5	31.55	5	31.15	31.35	0	4,320	0.00%
2020/05/14	1	33.50	2	33.25	32.00	-1	4,311	-0.02%
2020/05/13	5	33.60	0	0.00	34.10	5	4,242	0.12%
2020/05/08	0	0.00	1	33.50	33.00	-1	4,171	-0.02%
2020/05/07	12	33.68	0.6	33.70	33.75	11.4	4,128	0.28%
2020/05/06	0	0.00	3	30.90	32.50	-3	3,973	-0.08%
2020/05/04	2	30.50	0	0.00	30.45	2	3,969	0.05%
2020/04/23	2	30.35	7	29.94	30.00	-5	4,024	-0.12%
2020/04/16	2	28.75	2	28.95	28.70	0	3,865	0.00%
2020/04/15	0	0.00	3	28.65	28.90	-3	3,894	-0.08%
2020/04/10	5	27.40	0	0.00	27.20	5	3,817	0.13%
2020/04/09	1	27.90	4	27.90	27.50	-3	3,836	-0.08%
2020/04/07	0	0.00	18	26.39	27.35	-18	3,708	-0.49%
2020/04/06	10	24.40	0	0.00	24.90	10	3,624	0.28%
2020/04/01	0	0.00	6	24.32	24.35	-6	3,629	-0.17%
2020/03/30	5	22.80	5	24.05	23.75	0	3,630	0.00%
2020/03/27	1	23.85	0	0.00	23.45	1	3,644	0.03%
2020/03/26	3.3	23.95	10	23.56	24.45	-6.7	3,624	-0.18%
2020/03/25	6	24.80	12	25.08	24.80	-6	3,583	-0.17%
2020/03/24	1	22.85	1	23.15	23.15	0	3,566	0.00%
2020/03/20	0	0.00	2	23.23	23.10	-2	3,616	-0.06%
2020/03/19	7	22.54	7	21.35	21.35	0	3,569	0.00%
2020/03/18	10	24.20	7	25.01	23.70	3	3,507	0.09%
2020/03/17	5	24.54	2	24.78	24.05	3	3,465	0.09%
2020/03/16	1	28.10	1	27.50	26.35	0	3,404	0.00%
2020/03/13	4	26.66	2	26.90	27.80	2	3,360	0.06%
2020/03/12	6	31.44	0	0.00	29.50	6	3,248	0.18%
2020/03/11	1	31.90	8	33.65	31.85	-7	3,194	-0.22%
2020/03/10	2	31.80	0	0.00	31.85	2	3,175	0.06%
2020/03/09	15	31.73	7	31.15	30.60	8	3,159	0.25%
2020/03/06	7	33.40	3	33.43	33.15	4	3,114	0.13%
2020/03/05	5	33.82	4	33.75	33.75	1	3,170	0.03%
2020/03/04	6	34.01	2	34.80	33.65	4	3,160	0.13%
2020/03/03	6	35.18	9	35.24	34.70	-3	3,102	-0.10%
2020/03/02	4	32.93	1	32.40	32.50	3	3,012	0.10%
2020/02/27	16	33.19	0	0.00	32.00	16	3,094	0.52%
2020/02/26	3	34.88	12.2	34.88	34.05	-9.2	3,068	-0.30%
2020/02/25	1	35.15	4	35.45	35.30	-3	3,005	-0.10%
2020/02/24	1	33.20	3	34.75	35.50	-2	2,927	-0.07%
2020/02/21	1	34.00	7	34.36	34.50	-6	2,807	-0.21%
2020/02/20	6	33.53	11	33.18	33.20	-5	2,754	-0.18%
2020/02/19	0	0.00	1	32.40	33.10	-1	2,772	-0.04%
2020/02/18	1	32.05	0	0.00	32.05	1	2,769	0.04%
2020/02/17	1	31.45	43	31.17	32.50	-42	2,757	-1.52%
2020/02/12	0	0.00	1	33.00	32.45	-1	3,106	-0.03%
2020/02/06	6	32.23	5	32.20	31.90	1	3,270	0.03%
2020/02/05	2	30.85	7	31.04	30.70	-5	3,409	-0.15%
2020/02/04	1	29.70	1	30.95	30.45	0	3,419	0.00%
2020/02/03	2	28.70	11	27.43	29.20	-9	3,491	-0.26%
2020/01/31	32	29.29	10	28.85	29.00	22	3,792	0.58%
2020/01/30	3	31.98	0	0.00	31.95	3	3,912	0.08%
2020/01/20	1	35.50	2	35.58	35.50	-1	3,978	-0.03%
2020/01/13	0	0.00	26	35.91	35.90	-26	4,102	-0.63%
2020/01/09	0	0.00	12	35.26	35.25	-12	4,079	-0.29%
2020/01/08	3	33.70	0	0.00	33.05	3	4,160	0.07%
2020/01/07	2	34.30	1	34.70	34.35	1	4,245	0.02%
2020/01/06	2	34.75	2	35.25	35.05	0	4,341	0.00%
2020/01/03	7	35.39	3	35.88	35.05	4	4,413	0.09%
2020/01/02	10	35.30	14	35.82	35.85	-4	4,420	-0.09%
2019/12/31	4	35.13	0	0.00	35.05	4	4,472	0.09%
2019/12/30	2	35.28	0	0.00	35.10	2	4,557	0.04%
2019/12/27	9	35.49	0	0.00	35.40	9	4,719	0.19%
2019/12/26	2	35.50	1	35.70	35.60	1	4,775	0.02%
2019/12/24	3	34.77	14	34.79	34.70	-11	4,924	-0.22%
2019/12/23	8	35.24	0	0.00	35.20	8	4,976	0.16%
2019/12/20	6	36.03	0	0.00	35.90	6	5,115	0.12%
2019/12/19	4	36.20	0	0.00	36.20	4	5,398	0.07%
2019/12/18	2	36.90	0	36.80	36.80	2	5,591	0.04%
2019/12/17	1	37.45	0	0.00	37.45	1	5,645	0.02%
2019/12/12	1	36.85	0	0.00	36.75	1	5,947	0.02%
2019/12/09	1	37.55	1	38.05	37.55	0	6,564	0.00%
2019/12/06	1	37.75	0	0.00	37.85	1	6,966	0.01%
2019/12/05	0	0.00	3	37.95	38.30	-3	7,574	-0.04%
2019/12/04	2	37.40	6	37.51	37.20	-4	7,826	-0.05%
2019/12/03	1	36.75	2	37.28	36.80	-1	7,856	-0.01%
2019/12/02	4	36.30	8	36.96	37.40	-4	7,926	-0.05%
2019/11/29	1	36.05	2	36.80	36.40	-1	7,897	-0.01%
2019/11/28	7	36.67	0	0.00	36.50	7	7,926	0.09%
2019/11/27	7	37.17	2	37.25	37.25	5	8,128	0.06%
2019/11/26	12	36.95	21	37.32	37.40	-9	8,147	-0.11%
2019/11/25	2	35.55	0	0.00	35.40	2	8,077	0.02%
2019/11/21	3	36.20	1	36.45	36.25	2	8,214	0.02%
2019/11/20	2	36.70	3	36.90	36.60	-1	8,297	-0.01%
2019/11/19	1.1	36.40	0	0.00	36.40	1.1	8,450	0.01%
2019/11/18	3	36.68	1	37.40	36.80	2	8,600	0.02%
2019/11/15	3	36.72	1	37.40	36.70	2	8,821	0.02%
2019/11/13	6.2	37.51	6	37.48	36.80	0.2	9,065	0.00%
2019/11/12	7	36.08	3	36.48	37.55	4	9,032	0.04%
2019/11/11	2	36.00	0	0.00	35.90	2	9,088	0.02%
2019/11/06	0.1	37.30	0	0.00	37.65	0.1	9,330	0.00%
2019/11/04	46	37.46	1	37.00	37.00	45	9,807	0.46%
2019/11/01	1	39.25	1	39.50	39.50	0	9,823	0.00%
2019/10/31	5	39.73	1	39.15	39.00	4	9,916	0.04%
2019/10/30	6	39.69	1	39.55	40.00	5	9,878	0.05%
2019/10/29	9	44.04	3	44.48	42.30	6	9,505	0.06%
2019/10/25	2	44.50	1	45.15	45.20	1	9,251	0.01%
2019/10/24	0.1	45.90	0	0.00	45.95	0.1	9,217	0.00%
2019/10/23	0	0.00	2	46.35	46.30	-2	9,233	-0.02%
2019/10/22	26.2	46.41	25	47.20	46.45	1.2	9,305	0.01%
2019/10/21	1.1	46.67	1	46.20	46.10	0.1	9,352	0.00%
2019/10/18	0	0.00	1	46.75	46.45	-1	9,372	-0.01%
2019/10/17	1.1	46.95	0	0.00	47.00	1.1	9,363	0.01%
2019/10/16	1.1	46.51	1	47.75	46.95	0.1	9,330	0.00%
2019/10/15	2.2	46.80	1	47.15	46.20	1.2	9,178	0.01%
2019/10/14	1	46.45	5	45.20	46.45	-4	9,056	-0.04%
2019/10/09	4.4	42.88	0	0.00	42.25	4.4	8,947	0.05%
2019/10/08	0	0.00	4.1	45.11	45.55	-4.1	8,873	-0.05%
2019/10/07	0.1	46.85	13	46.75	46.80	-12.9	8,856	-0.15%
2019/09/24	5	45.53	14	45.28	44.00	-9	8,839	-0.10%
2019/09/23	11	44.05	0	0.00	44.00	11	8,727	0.13%
2019/09/19	1	43.60	2	43.50	44.10	-1	8,695	-0.01%
2019/09/18	18	43.65	16	43.33	43.30	2	8,647	0.02%
2019/09/17	20.1	43.74	21	44.25	43.55	-0.9	8,562	-0.01%
2019/09/16	3	43.48	6	43.52	44.00	-3	8,396	-0.04%
2019/09/12	1	40.80	1.9	41.29	40.60	-0.9	8,089	-0.01%
2019/09/11	1	41.00	0	0.00	41.40	1	7,907	0.01%
2019/09/10	1	40.65	5	40.46	41.10	-4	7,876	-0.05%
2019/09/09	3	40.88	4	41.48	40.30	-1	7,794	-0.01%
2019/09/06	0	0.00	2	41.10	41.10	-2	7,618	-0.03%
2019/09/05	19	40.73	13.7	40.95	40.70	5.3	7,491	0.07%
2019/09/04	1	40.65	4	40.79	40.10	-3	7,222	-0.04%
2019/09/03	17	40.19	3	40.25	40.70	14	7,030	0.20%
2019/09/02	49.5	39.88	44	39.92	40.70	5.5	6,847	0.08%
2019/08/30	53	38.38	56.3	38.41	39.25	-3.3	6,462	-0.05%
2019/08/29	6	35.17	83.4	34.71	36.45	-77.4	5,841	-1.32%
2019/08/27	3	33.90	1	33.75	33.55	2	5,464	0.04%
2019/08/23	0	0.00	3	32.90	32.95	-3	5,373	-0.06%
2019/08/22	53	33.79	51	34.30	33.10	2	5,319	0.04%
2019/08/21	0	0.00	2	33.00	33.40	-2	5,104	-0.04%
2019/08/20	10	33.00	1	33.20	33.30	9	5,062	0.18%
2019/08/19	0	0.00	1.6	33.02	33.45	-1.6	5,016	-0.03%
2019/08/16	51	32.55	1.2	32.93	32.40	49.8	4,981	1.00%
2019/08/15	2	31.95	3	32.20	32.50	-1	4,922	-0.02%
2019/08/14	1	34.10	5	33.93	32.80	-4	4,879	-0.08%
2019/08/13	3	32.88	1.7	32.50	32.50	1.3	4,775	0.03%
2019/08/12	1	33.15	53	32.75	33.45	-52	4,650	-1.12%
2019/08/07	81	31.37	31	32.27	30.80	50	4,425	1.13%
2019/08/06	5	30.18	3	30.40	31.35	2	4,243	0.05%
2019/08/05	2	31.55	6	31.25	31.30	-4	4,163	-0.10%
2019/08/02	0	0.00	6	29.55	30.00	-6	3,989	-0.15%
2019/07/31	0	0.00	1	31.30	31.35	-1	3,794	-0.03%
2019/07/30	2	29.80	7	30.04	31.00	-5	3,670	-0.14%
2019/07/29	20	29.37	19	30.11	30.30	1	3,460	0.03%
2019/07/26	1	27.30	4	27.56	28.15	-3	3,180	-0.09%
2019/07/25	11	26.08	6	26.73	26.80	5	2,987	0.17%
2019/07/24	3	25.63	0	0.00	25.65	3	2,905	0.10%
2019/07/19	0	0.00	4.3	25.32	24.95	-4.3	2,896	-0.15%
2019/07/18	0	0.00	1	25.00	25.00	-1	2,906	-0.03%
2019/07/17	0	0.00	15	25.19	25.00	-15	2,951	-0.51%
2019/07/16	2	25.30	3	25.58	25.20	-1	3,004	-0.03%
2019/07/15	15	24.72	1	24.70	25.20	14	3,051	0.46%
2019/07/12	1	23.90	0	0.00	23.80	1	3,390	0.03%
2019/07/02	0	0.00	1	24.50	24.40	-1	3,798	-0.03%
2019/07/01	0	0.00	1	24.70	24.35	-1	3,787	-0.03%
2019/06/27	0	0.00	5	23.43	24.35	-5	3,683	-0.14%
2019/06/19	0	0.00	10	22.05	22.55	-10	3,923	-0.25%
2019/06/18	3	22.30	0	0.00	21.50	3	4,188	0.07%
2019/06/11	0	0.00	3	21.90	21.80	-3	5,028	-0.06%
2019/06/10	10	21.87	0	0.00	21.95	10	5,100	0.20%
2019/06/05	3	21.50	2	21.60	21.35	1	5,104	0.02%
2019/06/04	2	21.25	5	21.15	21.20	-3	5,087	-0.06%
2019/05/31	2	21.40	2	21.25	21.20	0	5,194	0.00%
2019/05/30	5	20.70	0	0.00	20.90	5	5,433	0.09%
2019/05/28	0	0.00	1	20.35	20.50	-1	5,502	-0.02%
2019/05/27	3	20.40	3	20.47	20.35	0	5,522	0.00%
2019/05/23	7	20.14	7	20.30	20.30	0	5,580	0.00%
2019/05/22	5	21.53	4	21.61	21.00	1	5,720	0.02%
2019/05/21	7	21.14	7	21.31	21.50	0	5,922	0.00%
2019/05/20	2	22.30	3	22.05	21.90	-1	6,055	-0.02%
2019/05/16	4	23.30	0	0.00	22.40	4	6,045	0.07%
2019/05/15	2	23.43	1	23.90	23.90	1	6,036	0.02%
2019/05/13	0	0.00	10	21.95	22.25	-10	5,913	-0.17%
2019/05/08	0	0.00	1	24.30	24.30	-1	5,762	-0.02%
2019/05/07	0	0.00	5	24.53	24.25	-5	5,727	-0.09%
2019/05/06	3	24.28	0	0.00	24.05	3	5,710	0.05%
2019/05/03	0	0.00	1	26.10	25.35	-1	5,630	-0.02%
2019/04/30	0	0.00	5	24.60	25.55	-5	5,497	-0.09%
2019/04/29	6	25.23	1	25.85	25.20	5	5,437	0.09%
2019/04/25	0	0.00	8	25.00	25.60	-8	5,359	-0.15%
2019/04/24	0	0.00	6	25.27	25.25	-6	5,407	-0.11%
2019/04/22	5	25.50	1	25.70	25.70	4	5,300	0.08%
2019/04/19	1	25.10	14.6	24.97	25.20	-13.6	5,210	-0.26%
2019/04/18	8	25.39	11	25.84	25.00	-3	5,058	-0.06%
2019/04/17	2	23.28	0.7	23.45	23.60	1.3	4,613	0.03%
2019/04/16	0	0.00	10	22.70	22.85	-10	4,492	-0.22%
2019/04/15	10	22.50	24.2	22.61	22.70	-14.2	4,406	-0.32%
2019/04/12	0	0.00	2	21.00	21.30	-2	4,159	-0.05%
2019/04/11	1	20.85	0	0.00	20.90	1	4,132	0.02%
2019/04/08	0	0.00	2.9	21.29	21.25	-2.9	4,071	-0.07%
2019/04/03	10	21.30	1	21.25	21.30	9	4,030	0.22%
2019/04/02	0	0.00	10	21.40	21.20	-10	4,003	-0.25%
2019/04/01	2	21.05	0	0.00	21.10	2	3,961	0.05%
2019/03/29	1	20.60	0	0.00	20.55	1	3,903	0.03%
2019/03/26	1	21.40	4	21.10	20.85	-3	3,827	-0.08%
2019/03/25	3	21.15	0	0.00	21.10	3	3,769	0.08%
2019/03/22	1	21.95	3	21.95	21.95	-2	3,667	-0.05%
2019/03/21	6	21.93	4	21.95	22.10	2	3,413	0.06%
2019/03/20	0	0.00	1	21.20	21.30	-1	3,093	-0.03%
2019/03/19	1	21.15	539	21.06	21.15	-538	2,976	-18.08%	大賣/鉅額交易
2019/03/18	540	20.91	1	20.80	21.30	539	2,825	19.08%	大買/鉅額交易
2019/03/15	2	20.30	1	20.30	20.60	1	2,537	0.04%
2019/03/14	1	19.80	0	0.00	19.75	1	2,226	0.04%
2019/03/13	3	19.75	1	19.95	19.65	2	2,173	0.09%
2019/03/11	1	19.35	0	0.00	19.40	1	2,051	0.05%
2019/03/07	0	0.00	1	19.85	19.60	-1	2,049	-0.05%
2019/03/06	0	0.00	1	20.05	20.10	-1	2,021	-0.05%
2019/03/05	3	20.33	13	19.82	19.90	-10	1,891	-0.53%
2019/02/26	1	18.95	0	0.00	18.80	1	1,503	0.07%
2019/02/25	1	18.90	2	19.38	19.15	-1	1,476	-0.07%
2019/02/22	0	0.00	3	18.83	18.80	-3	1,418	-0.21%
2019/02/21	2	19.33	3	19.18	19.10	-1	1,384	-0.07%
2019/02/20	10	18.58	11	18.27	19.30	-1	1,183	-0.08%
2019/02/19	11	18.20	1	18.20	18.15	10	966	1.03%
2019/02/13	0	0.00	2	16.85	16.75	-2	634	-0.32%
2019/02/12	1	16.50	0	0.00	16.75	1	624	0.16%
2019/01/17	1	16.45	0	0.00	16.25	1	673	0.15%
2019/01/16	1	16.60	2	16.75	16.70	-1	652	-0.15%
2019/01/15	0	0.00	1	16.10	16.10	-1	559	-0.18%
2019/01/14	0	0.00	1	14.65	14.65	-1	564	-0.18%
2019/01/10	1	14.35	0	0.00	14.40	1	674	0.15%
2019/01/09	0	0.00	1	14.60	14.55	-1	682	-0.15%
2019/01/02	1	14.30	0	0.00	14.30	1	746	0.13%
2018/12/27	14	14.49	14	14.40	14.40	0	778	0.00%
2018/12/20	0.5	14.55	0	0.00	14.55	0.5	806	0.06%
2018/12/14	0.4	15.30	0	0.00	15.30	0.4	840	0.05%
2018/12/10	0	0.00	15	15.30	15.25	-15	1,140	-1.32%
2018/12/07	15	15.18	0	0.00	15.35	15	1,151	1.30%
2018/12/06	10	15.40	20	15.21	15.05	-10	1,184	-0.84%
2018/12/05	20	15.54	10	15.65	15.65	10	1,197	0.84%
2018/12/03	0	0.00	10	15.75	15.75	-10	1,234	-0.81%
2018/11/30	10	15.40	0	0.00	15.40	10	1,260	0.79%
2018/11/28	0	0.00	1	15.60	15.60	-1	1,412	-0.07%
2018/11/19	0.8	15.65	0	0.00	15.70	0.8	2,741	0.03%
2018/11/16	0	0.00	1	15.65	15.65	-1	3,251	-0.03%
2018/11/15	0	0.00	1	15.15	15.50	-1	3,335	-0.03%
2018/11/14	0.4	15.05	0	0.00	15.05	0.4	3,330	0.01%
2018/11/13	0.5	14.90	0	0.00	15.00	0.5	3,335	0.01%
2018/11/08	0.2	15.15	0	0.00	15.15	0.2	3,358	0.01%
2018/11/02	1	15.25	1	15.50	15.15	0	3,314	0.00%
2018/10/30	0	0.00	3	14.27	14.15	-3	3,266	-0.09%
2018/10/26	3	14.73	3	14.55	14.35	0	3,257	0.00%
2018/10/25	0.7	14.50	0	0.00	14.50	0.7	3,248	0.02%
2018/10/24	0.6	15.40	0	0.00	15.45	0.6	3,240	0.02%
2018/10/22	2	15.83	0	0.00	15.70	2	3,218	0.06%
2018/10/19	1	15.35	1	16.00	16.10	0	3,174	0.00%
2018/10/16	1	14.65	0	0.00	14.55	1	3,049	0.03%
2018/10/12	0	0.00	1	13.40	14.25	-1	3,043	-0.03%
2018/09/21	0	0.00	3	16.85	16.85	-3	2,914	-0.10%
2018/09/20	0	0.00	2	17.10	17.05	-2	2,901	-0.07%
2018/09/19	5	17.65	0	0.00	17.35	5	2,881	0.17%
2018/09/18	1	16.80	2	16.75	17.25	-1	2,798	-0.04%
2018/09/17	3	17.20	1	16.75	17.20	2	2,749	0.07%
2018/09/12	1	15.75	0	0.00	15.60	1	2,580	0.04%
2018/09/11	5	16.60	0	0.00	16.30	5	2,543	0.20%
2018/09/10	0	0.00	11	16.37	16.30	-11	2,523	-0.44%
2018/09/06	1	17.80	4	18.00	18.05	-3	2,495	-0.12%
2018/09/05	30	18.93	31	18.28	18.15	-1	2,456	-0.04%
2018/09/04	0	0.00	1	18.60	18.45	-1	2,324	-0.04%
2018/09/03	20	18.60	30	18.40	18.45	-10	2,310	-0.43%
2018/08/31	10	18.55	0	0.00	18.65	10	2,280	0.44%
2018/08/30	1	18.60	1	18.60	18.55	0	2,215	0.00%
2018/08/29	10	19.35	15	18.93	18.90	-5	2,144	-0.23%
2018/08/28	3	19.07	2	19.30	18.90	1	1,987	0.05%
2018/08/27	0	0.00	29	19.17	19.30	-29	1,892	-1.53%
2018/08/24	25	19.58	22	19.46	19.60	3	1,682	0.18%
2018/08/23	27	17.86	69	18.31	18.80	-42	1,036	-4.05%
2018/08/22	20	17.00	2	17.10	17.10	18	512	3.51%
2018/08/21	0	0.00	10	15.30	15.55	-10	415	-2.41%
2018/08/20	1	15.15	0	0.00	15.25	1	412	0.24%
2018/08/17	0	0.00	8	15.15	15.00	-8	401	-1.99%
2018/08/16	0	0.00	10	15.10	15.00	-10	394	-2.53%
2018/07/27	0	0.00	1	15.80	15.85	-1	431	-0.22%
2018/06/28	1	16.10	1	16.10	16.05	0	454	0.00%
2018/06/26	0.2	16.15	0	0.00	16.20	0.2	453	0.03%
2018/06/19	1	17.10	0	0.00	16.90	1	440	0.23%
2018/06/11	0.6	16.95	2	17.05	17.05	-1.4	396	-0.35%
2018/06/07	1	17.00	1	16.75	16.70	0	387	0.00%
2018/06/06	0.7	16.70	1	16.80	16.80	-0.3	390	-0.09%
2018/06/05	10.4	17.07	11	16.74	16.70	-0.6	391	-0.16%
2018/05/16	0.4	15.85	0	0.00	15.90	0.4	428	0.08%
2018/05/15	0.4	16.10	0	0.00	16.25	0.4	429	0.09%
2018/05/09	0.4	15.45	0	0.00	15.50	0.4	408	0.09%
2018/05/04	0.4	15.50	0	0.00	15.60	0.4	413	0.09%
2018/05/02	0.4	15.80	0	0.00	15.85	0.4	418	0.09%
2018/04/27	1	15.50	0	0.00	15.45	1	442	0.23%
2018/04/13	0	0.00	1	16.80	16.70	-1	499	-0.20%
2018/04/12	0	16.65	0	0.00	16.75	0	505	0.00%
2018/03/30	0	0.00	23	17.02	16.95	-23	523	-4.40%
2018/03/22	0	0.00	6	17.50	17.50	-6	536	-1.12%
2018/03/20	3	17.50	0	0.00	17.50	3	540	0.55%
2018/03/15	1	17.80	0	0.00	17.80	1	545	0.18%
2018/02/27	2	17.85	0	0.00	17.80	2	701	0.29%
2018/02/23	0.7	17.85	0	0.00	17.95	0.7	876	0.08%
2018/02/22	15	18.05	0	0.00	18.00	15	875	1.71%
2018/02/07	0	0.00	1	17.15	17.10	-1	876	-0.11%
2018/02/06	0.5	16.50	0	0.00	16.50	0.5	872	0.06%
2018/01/30	8.4	18.75	2	18.65	18.70	6.4	868	0.74%
2018/01/29	2	18.85	0	0.00	18.80	2	866	0.23%
2018/01/26	2	18.85	1	18.95	18.85	1	871	0.11%
2018/01/25	1	19.15	0	0.00	19.00	1	871	0.11%
2018/01/24	1	19.20	6	19.17	18.90	-5	886	-0.56%
2018/01/23	1	18.90	0	0.00	18.80	1	874	0.11%
2018/01/19	2	18.85	0	0.00	19.00	2	877	0.23%
2018/01/17	8	18.98	0	0.00	18.95	8	883	0.91%
2018/01/16	3	19.05	0	0.00	19.05	3	883	0.34%
2018/01/12	0	0.00	2	19.20	19.15	-2	896	-0.22%
2018/01/11	2	19.35	0	0.00	19.20	2	901	0.22%